Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from May 23, 2017 to Aug 17, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(04/08/2017 to 17/08/2017)
0.865 0.875 0.815 0.820 2,040,0000.820
Previous 2 weeks
(21/07/2017 to 03/08/2017)
0.850 0.930 0.815 0.875 4,131,4000.875
Previous 4 weeks
(21/06/2017 to 20/07/2017)
0.865 0.875 0.840 0.845 1,510,2000.845
Daily Historical Data
17/08/2017 0.815 0.840 0.815 0.820 557,7000.820
16/08/2017 0.850 0.860 0.850 0.855 361,4000.855
15/08/2017 0.850 0.860 0.845 0.845 122,0000.845
14/08/2017 0.850 0.860 0.845 0.845 235,7000.845
11/08/2017 0.850 0.850 0.840 0.850 106,6000.850
10/08/2017 0.850 0.870 0.850 0.860 194,0000.860
09/08/2017 0.850 0.860 0.840 0.860 29,2000.860
08/08/2017 0.855 0.855 0.840 0.850 210,5000.850
07/08/2017 0.870 0.870 0.855 0.860 181,6000.860
04/08/2017 0.865 0.875 0.860 0.875 41,3000.875
03/08/2017 0.860 0.875 0.860 0.875 101,7000.875
02/08/2017 0.860 0.880 0.855 0.865 112,6000.865
01/08/2017 0.910 0.910 0.870 0.880 111,3000.880
31/07/2017 0.910 0.920 0.875 0.900 238,4000.900
28/07/2017 0.920 0.930 0.905 0.915 399,1000.915
27/07/2017 0.875 0.915 0.875 0.915 853,1000.915
26/07/2017 0.860 0.870 0.860 0.865 32,7000.865
25/07/2017 0.850 0.855 0.850 0.855 93,8000.855
24/07/2017 0.850 0.850 0.850 0.850 64,0000.850
21/07/2017 0.850 0.855 0.845 0.850 84,7000.850
20/07/2017 0.850 0.855 0.845 0.845 61,2000.845
19/07/2017 0.850 0.855 0.850 0.855 39,8000.855
18/07/2017 0.860 0.860 0.845 0.850 127,2000.850
17/07/2017 0.860 0.860 0.850 0.860 48,0000.860
14/07/2017 0.840 0.865 0.840 0.860 72,3000.860
13/07/2017 0.850 0.850 0.845 0.845 62,7000.845
12/07/2017 0.855 0.855 0.845 0.845 135,4000.845
11/07/2017 0.855 0.855 0.850 0.850 34,3000.850
10/07/2017 0.860 0.870 0.860 0.870 4,1000.870
07/07/2017 0.860 0.860 0.855 0.855 22,0000.855
06/07/2017 0.870 0.870 0.860 0.865 105,0000.865
05/07/2017 0.860 0.870 0.855 0.870 82,0000.870
04/07/2017 0.850 0.860 0.850 0.860 62,6000.860
03/07/2017 0.860 0.860 0.850 0.850 155,8000.850
30/06/2017 0.865 0.865 0.860 0.860 33,1000.860
29/06/2017 0.855 0.875 0.855 0.875 14,0000.875
28/06/2017 0.860 0.870 0.850 0.850 104,4000.850
23/06/2017 0.865 0.865 0.860 0.865 35,1000.865
22/06/2017 0.865 0.865 0.855 0.855 36,5000.855
21/06/2017 0.865 0.875 0.855 0.870 274,7000.870
20/06/2017 0.860 0.880 0.860 0.865 257,0000.865
19/06/2017 0.850 0.850 0.845 0.850 102,0000.850
16/06/2017 0.855 0.860 0.855 0.855 52,0000.855
15/06/2017 0.870 0.870 0.850 0.865 148,0000.865
14/06/2017 0.855 0.875 0.855 0.875 43,5000.875
13/06/2017 0.845 0.870 0.845 0.855 174,5000.855
09/06/2017 0.855 0.860 0.840 0.850 583,4000.850
08/06/2017 0.865 0.865 0.850 0.860 303,4000.860
07/06/2017 0.875 0.875 0.865 0.865 320,7000.865
06/06/2017 0.890 0.890 0.870 0.870 141,9000.870
05/06/2017 0.870 0.905 0.870 0.890 303,8000.890
02/06/2017 0.850 0.875 0.845 0.865 407,9000.865
01/06/2017 0.850 0.850 0.845 0.845 215,0000.845
31/05/2017 0.845 0.855 0.845 0.845 187,4000.845
30/05/2017 0.845 0.855 0.840 0.840 563,8000.840
29/05/2017 0.880 0.885 0.840 0.855 805,4000.855
26/05/2017 0.950 0.950 0.885 0.890 534,1000.890
25/05/2017 0.955 0.965 0.930 0.950 358,0000.950
24/05/2017 0.930 0.980 0.925 0.955 1,909,3000.955
23/05/2017 0.925 0.935 0.920 0.925 773,4000.925

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation